$35.73 -0.65 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
10/17/201435.7236.6635.3536.381,166,610
10/16/201434.0735.7634.0635.10830,741
10/15/201435.1135.2733.4334.891,399,763
10/14/201435.4636.5634.9236.291,327,662
10/13/201436.5036.6135.1535.191,210,374
10/10/201437.7037.7336.2936.402,000,106
10/9/201438.4338.5537.5537.72578,956
10/8/201437.9038.4336.8638.381,207,090
10/7/201438.7538.7837.5237.591,081,201
10/6/201438.2339.4538.0938.431,299,911
10/3/201437.8438.2037.3338.131,523,968
10/2/201439.0239.1137.9237.952,009,514
10/1/201438.9539.3938.8339.211,613,286
9/30/201438.6639.3038.6039.221,381,426
9/29/201438.0439.0337.8638.69948,707
9/26/201438.0439.0237.8338.92711,858
9/25/201438.1238.2037.7637.781,031,489
9/24/201438.0438.6137.6938.253,092,706
9/23/201438.8439.1138.2338.511,070,164
9/22/201439.0739.2138.6038.74725,622
9/19/201440.1440.1739.5039.73864,292
9/18/201440.1040.2539.8139.97893,441
9/17/201440.1040.3039.6739.951,379,203
9/16/201440.1740.5239.7839.891,108,642
9/15/201439.6240.1739.6139.97699,074
9/12/201438.8440.0038.6339.451,196,046
9/11/201439.5340.0439.5139.971,395,521
9/10/201438.2439.6738.0539.531,079,712
9/9/201438.4638.6138.0738.36772,006
9/8/201439.3039.3538.9339.04553,195
9/5/201439.3439.7139.2339.29728,532
9/4/201438.9939.4438.8139.09760,300
9/3/201438.9139.0538.6038.77649,980
9/2/201438.3238.9738.2838.79783,641
8/29/201438.6138.8038.0538.751,219,351
8/28/201439.1139.1438.3438.411,483,186
8/27/201439.5839.6038.7338.851,054,210
8/26/201439.7839.8239.3939.41679,675
8/25/201439.5839.6539.3939.44370,528
8/22/201439.8839.9139.2139.31518,477
8/21/201439.8340.1139.6739.90664,056
8/20/201439.6539.9039.4439.60695,076
8/19/201439.4339.7839.3339.49635,030
8/18/201438.9939.4038.8039.36456,361
8/15/201439.0939.1238.2738.60766,233
8/14/201438.9139.3038.7438.76460,547
8/13/201439.0039.0838.1239.051,069,012
8/12/201438.2339.0438.0338.82796,445
8/11/201438.3438.9438.2538.54576,901
8/8/201437.2538.2637.2238.22616,940
8/7/201437.4237.7337.2237.36921,109
8/6/201437.1637.3036.7637.17896,929
8/5/201438.2438.2436.9737.121,388,209
8/4/201438.5538.5937.7238.32865,698
8/1/201437.8138.6137.6738.461,161,836
7/31/201437.8638.4337.3938.041,199,017
7/30/201438.4838.7738.1438.59832,766
7/29/201439.1039.2738.0938.36859,490
7/28/201439.0239.1438.2039.06954,902
7/25/201439.3739.4639.0039.10523,739
7/24/201439.2339.7539.2239.50820,986
7/23/201439.2339.3238.7539.31600,196
7/22/201439.1539.7139.1539.41692,466
7/21/201438.5539.1138.0939.10849,669
7/18/201439.1539.2538.3738.43814,865
7/17/201438.6539.4838.4338.611,214,504
7/16/201439.5339.6238.1238.241,262,899
7/15/201439.5439.6938.6339.03871,197
7/14/201439.5540.3739.2639.601,463,701
7/11/201438.2738.3137.9138.28778,319
7/10/201437.2738.2037.1538.15728,025
7/9/201437.2137.5537.1237.38659,606
7/8/201438.1138.1137.0337.10675,931
7/7/201437.6638.0937.0337.95998,111
7/3/201436.7037.4536.7037.30395,782
7/2/201436.7237.2836.6136.98598,998
7/1/201436.4237.0836.4236.87501,869
6/30/201435.5036.4435.4736.43620,624
6/27/201435.7435.9935.5835.86516,228
6/26/201435.9236.1635.7036.05391,648
6/25/201436.4636.5736.0336.13624,969
6/24/201436.4436.5336.0836.09674,757
6/23/201436.4236.7236.1636.57920,611
6/20/201436.6036.6236.1236.17388,369
6/19/201437.2937.3136.6036.74382,429
6/18/201436.7037.4936.3937.42887,583
6/17/201436.3236.6636.1336.56459,568
6/16/201436.5736.5735.9736.23484,227
6/13/201436.5136.6736.2536.35549,249
6/12/201437.0637.0935.8436.051,311,211
6/11/201437.6837.7837.0937.20875,280
6/10/201437.3137.9237.2537.80992,289
6/9/201436.7037.6336.7037.501,497,518
6/6/201437.3237.3636.5936.741,448,426
6/5/201436.7836.9836.5636.71942,303
6/4/201436.5036.6536.2236.64564,513
6/3/201436.6736.7636.4536.601,105,053
6/2/201436.1036.6236.0336.44640,219
5/30/201435.9436.2935.8436.24986,257
5/29/201436.2536.3135.9336.06542,225
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center